Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

2.640 +0.440 (+20.00%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.250 2.840 1.980 2.640 1,432,122 +0.44(+20.00%)
Jul 11, 2024 1.650 2.430 1.640 2.200 3,580,400 +0.59(+36.65%)
Jul 10, 2024 1.670 1.730 1.600 1.610 60,482 -0.13(-7.47%)
Jul 09, 2024 1.440 1.780 1.440 1.740 192,878 +0.25(+16.78%)
Jul 08, 2024 1.560 1.560 1.430 1.490 108,808 -0.10(-6.29%)
Jul 05, 2024 1.640 1.679 1.530 1.590 77,050 -0.06(-3.64%)
Jul 03, 2024 1.690 1.690 1.640 1.650 32,850 -0.02(-1.20%)
Jul 02, 2024 1.690 1.730 1.650 1.670 45,650 -0.02(-1.18%)
Jul 01, 2024 1.870 1.880 1.650 1.690 136,339 -0.04(-2.31%)
Jun 28, 2024 1.710 1.770 1.700 1.730 32,732 -0.02(-1.14%)
Jun 27, 2024 1.730 1.820 1.725 1.750 88,232 +0.02(+1.16%)
Jun 26, 2024 1.710 1.780 1.710 1.730 73,980 +0.01(+0.58%)
Jun 25, 2024 1.750 1.790 1.720 1.720 41,818 -0.05(-2.82%)
Jun 24, 2024 1.880 1.920 1.740 1.770 61,049 -0.04(-2.48%)
Jun 21, 2024 1.980 2.000 1.740 1.815 155,496 -0.17(-8.33%)
Jun 20, 2024 1.980 2.060 1.950 1.980 97,711 +0.00(+0.00%)
Jun 18, 2024 2.440 2.450 1.870 1.980 379,649 -0.41(-17.15%)
Jun 17, 2024 2.460 2.500 2.380 2.390 91,222 -0.11(-4.40%)
Jun 14, 2024 2.650 2.650 2.350 2.500 106,789 -0.20(-7.40%)
Jun 13, 2024 2.640 2.809 2.631 2.700 32,865 +0.02(+0.74%)
Jun 12, 2024 2.810 2.840 2.620 2.680 48,676 -0.09(-3.25%)
Jun 11, 2024 2.730 2.840 2.690 2.770 57,198 +0.07(+2.59%)
Jun 10, 2024 2.640 2.720 2.600 2.700 39,941 +0.07(+2.66%)
Jun 07, 2024 2.800 2.800 2.580 2.630 84,624 -0.08(-2.95%)
Jun 06, 2024 2.750 2.810 2.590 2.710 105,716 -0.13(-4.58%)
Jun 05, 2024 2.920 2.920 2.840 2.840 29,178 -0.06(-2.07%)
Jun 04, 2024 2.910 2.910 2.840 2.900 15,619 -0.05(-1.69%)
Jun 03, 2024 2.940 2.950 2.830 2.950 36,649 +0.06(+2.08%)
May 31, 2024 2.740 2.890 2.740 2.890 61,915 +0.11(+3.96%)
May 30, 2024 2.670 2.812 2.670 2.780 63,563 +0.13(+4.91%)
May 29, 2024 2.910 2.910 2.620 2.650 126,245 -0.19(-6.69%)
May 28, 2024 3.040 3.050 2.710 2.840 140,459 -0.14(-4.70%)
May 24, 2024 2.990 3.030 2.900 2.980 35,211 +0.05(+1.71%)
May 23, 2024 3.100 3.100 2.900 2.930 47,259 -0.12(-3.93%)
May 22, 2024 3.020 3.120 3.020 3.050 99,624 -0.02(-0.65%)
May 21, 2024 2.890 3.150 2.880 3.070 135,216 +0.18(+6.23%)
May 20, 2024 2.880 2.940 2.850 2.890 33,246 +0.04(+1.40%)
May 17, 2024 2.860 2.970 2.820 2.850 46,336 -0.05(-1.72%)
May 16, 2024 3.010 3.010 2.880 2.900 236,865 -0.15(-4.92%)
May 15, 2024 3.020 3.050 2.850 3.050 93,436 +0.11(+3.74%)
May 14, 2024 2.950 3.030 2.880 2.940 64,277 -0.05(-1.57%)
May 13, 2024 2.890 3.083 2.800 2.987 93,851 +0.10(+3.36%)
May 10, 2024 3.140 3.140 2.850 2.890 78,056 -0.09(-3.02%)
May 09, 2024 2.930 3.150 2.899 2.980 82,663 +0.04(+1.36%)
May 08, 2024 2.850 2.980 2.800 2.940 57,942 +0.07(+2.44%)
May 07, 2024 3.050 3.050 2.860 2.870 49,281 -0.15(-4.97%)
May 06, 2024 3.140 3.240 3.000 3.020 59,501 -0.10(-3.21%)
May 03, 2024 3.080 3.170 3.040 3.120 24,961 +0.01(+0.32%)
May 02, 2024 3.170 3.170 3.050 3.110 19,914 -0.03(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.